36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 201600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 3 | 20230726 | 201500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20230726 | 201400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20230726 | 201300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20230726 | 201200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20230726 | 201100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20230726 | 201000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20230726 | 200900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20230726 | 200800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20230726 | 200700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20230726 | 200600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20230726 | 200500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20230726 | 200400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20230726 | 200300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20230726 | 200200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20230726 | 200100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20230726 | 200000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20230726 | 195900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20230726 | 195800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20230726 | 195700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20230726 | 195600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20230726 | 195500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20230726 | 195400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20230726 | 195300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20230726 | 195200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20230726 | 195100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20230726 | 195000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20230726 | 194900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20230726 | 194800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20230726 | 194700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20230726 | 194600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 33 | 20230726 | 194500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20230726 | 194400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20230726 | 194300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20230726 | 194200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20230726 | 194100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20230726 | 194000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20230726 | 193900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20230726 | 193800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20230726 | 193700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20230726 | 193600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20230726 | 193500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20230726 | 193400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20230726 | 193300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20230726 | 193200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20230726 | 193100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20230726 | 193000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20230726 | 192900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20230726 | 192800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20230726 | 192700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20230726 | 192600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20230726 | 192500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20230726 | 192400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20230726 | 192300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20230726 | 192200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20230726 | 192100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20230726 | 192000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20230726 | 191900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20230726 | 191800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20230726 | 191700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20230726 | 191600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 63 | 20230726 | 191500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20230726 | 191400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20230726 | 191300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20230726 | 191200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20230726 | 191100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20230726 | 191000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20230726 | 190900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20230726 | 190800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20230726 | 190700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20230726 | 190600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20230726 | 190500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20230726 | 190400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20230726 | 190300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20230726 | 190200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20230726 | 190100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20230726 | 190000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20230726 | 185900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20230726 | 185800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20230726 | 185700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20230726 | 185600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20230726 | 185500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20230726 | 185400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20230726 | 185300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20230726 | 185200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20230726 | 185100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20230726 | 185000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20230726 | 184900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20230726 | 184800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20230726 | 184700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20230726 | 184600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 93 | 20230726 | 184500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20230726 | 184400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20230726 | 184300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20230726 | 184200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20230726 | 184100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20230726 | 184000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20230726 | 183900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20230726 | 183800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20230726 | 183700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20230726 | 183600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20230726 | 183500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20230726 | 183400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20230726 | 183300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20230726 | 183200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20230726 | 183100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20230726 | 183000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20230726 | 182900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20230726 | 182800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20230726 | 182700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20230726 | 182600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20230726 | 182500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20230726 | 182400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20230726 | 182300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20230726 | 182200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20230726 | 182100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20230726 | 182000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20230726 | 181900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20230726 | 181800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20230726 | 181700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20230726 | 181600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 123 | 20230726 | 181500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20230726 | 181400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20230726 | 181300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20230726 | 181200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20230726 | 181100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20230726 | 181000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20230726 | 180900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20230726 | 180800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20230726 | 180700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20230726 | 180600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20230726 | 180500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20230726 | 180400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20230726 | 180300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20230726 | 180200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20230726 | 180100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20230726 | 180000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20230726 | 175900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20230726 | 175800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20230726 | 175700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20230726 | 175600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20230726 | 175500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20230726 | 175400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20230726 | 175300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20230726 | 175200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20230726 | 175100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20230726 | 175000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20230726 | 174900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20230726 | 174800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20230726 | 174700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20230726 | 174600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 153 | 20230726 | 174500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20230726 | 174400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20230726 | 174300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20230726 | 174200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20230726 | 174100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20230726 | 174000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20230726 | 173900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20230726 | 173800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20230726 | 173700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20230726 | 173600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20230726 | 173500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20230726 | 173400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20230726 | 173300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20230726 | 173200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20230726 | 173100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20230726 | 173000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20230726 | 172900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20230726 | 172800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20230726 | 172700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20230726 | 172600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20230726 | 172500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20230726 | 172400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20230726 | 172300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20230726 | 172200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20230726 | 172100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20230726 | 172000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20230726 | 171900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20230726 | 171800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20230726 | 171700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20230726 | 171600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 183 | 20230726 | 171500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20230726 | 171400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20230726 | 171300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20230726 | 171200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20230726 | 171100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20230726 | 171000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20230726 | 170900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20230726 | 170800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20230726 | 170700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20230726 | 170600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20230726 | 170500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20230726 | 170400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20230726 | 170300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20230726 | 170200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20230726 | 170100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20230726 | 170000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20230726 | 165900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20230726 | 165800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20230726 | 165700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20230726 | 165600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20230726 | 165500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20230726 | 165400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20230726 | 165300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20230726 | 165200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20230726 | 165100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20230726 | 165000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20230726 | 164900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20230726 | 164800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20230726 | 164700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20230726 | 164600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 213 | 20230726 | 164500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20230726 | 164400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20230726 | 164300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20230726 | 164200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20230726 | 164100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20230726 | 164000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20230726 | 163900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20230726 | 163800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20230726 | 163700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20230726 | 163600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20230726 | 163500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20230726 | 163400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20230726 | 163300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20230726 | 163200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20230726 | 163100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20230726 | 163000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20230726 | 162900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20230726 | 162800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20230726 | 162700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20230726 | 162600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20230726 | 162500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20230726 | 162400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20230726 | 162300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20230726 | 162200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20230726 | 162100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20230726 | 162000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20230726 | 161900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20230726 | 161800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20230726 | 161700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20230726 | 161600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 243 | 20230726 | 161500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20230726 | 161400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20230726 | 161300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 246 | 20230726 | 161200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 247 | 20230726 | 161100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 248 | 20230726 | 161000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 249 | 20230726 | 160900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 250 | 20230726 | 160800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 251 | 20230726 | 160700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 252 | 20230726 | 160600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 253 | 20230726 | 160500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 254 | 20230726 | 160400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 255 | 20230726 | 160300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 256 | 20230726 | 160200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 257 | 20230726 | 160100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 258 | 20230726 | 160000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 259 | 20230726 | 155900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 260 | 20230726 | 155800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 261 | 20230726 | 155700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 262 | 20230726 | 155600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 263 | 20230726 | 155500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 264 | 20230726 | 155400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 265 | 20230726 | 155300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 266 | 20230726 | 155200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 267 | 20230726 | 155100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 268 | 20230726 | 155000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 269 | 20230726 | 154900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 270 | 20230726 | 154800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 271 | 20230726 | 154700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 272 | 20230726 | 154600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 273 | 20230726 | 154500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 274 | 20230726 | 154400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 275 | 20230726 | 154300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 276 | 20230726 | 154200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 277 | 20230726 | 154100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 278 | 20230726 | 154000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 279 | 20230726 | 153900 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 280 | 20230726 | 153800 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 281 | 20230726 | 153700 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 282 | 20230726 | 153600 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 283 | 20230726 | 153500 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 284 | 20230726 | 153400 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 285 | 20230726 | 153300 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 286 | 20230726 | 153200 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 287 | 20230726 | 153100 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 0 |
| 288 | 20230726 | 153000 | 7348591250 | 37650 | 37650 | 37650 | 37650 | 3150 |
| 289 | 20230726 | 152900 | 7229993750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 290 | 20230726 | 152800 | 7229993750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 291 | 20230726 | 152700 | 7229993750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 292 | 20230726 | 152600 | 7229993750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 293 | 20230726 | 152500 | 7229993750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 294 | 20230726 | 152400 | 7229993750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 295 | 20230726 | 152300 | 7229993750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 296 | 20230726 | 152200 | 7229993750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 297 | 20230726 | 152100 | 7229993750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 298 | 20230726 | 152000 | 7229993750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 299 | 20230726 | 151900 | 7229993750 | 37750 | 37700 | 37800 | 37700 | 676 |
| 300 | 20230726 | 151800 | 7204481100 | 37700 | 37750 | 37750 | 37700 | 149 |
| 301 | 20230726 | 151700 | 7198856650 | 37750 | 37700 | 37750 | 37700 | 432 |
| 302 | 20230726 | 151600 | 7182555200 | 37700 | 37750 | 37800 | 37700 | 181 |
| 303 | 20230726 | 151500 | 7175725250 | 37750 | 37700 | 37800 | 37700 | 306 |
| 304 | 20230726 | 151400 | 7164175200 | 37700 | 37750 | 37750 | 37650 | 315 |
| 305 | 20230726 | 151300 | 7152300850 | 37750 | 37750 | 37750 | 37650 | 200 |
| 306 | 20230726 | 151200 | 7144765050 | 37750 | 37700 | 37750 | 37650 | 821 |
| 307 | 20230726 | 151100 | 7113818950 | 37750 | 37700 | 37750 | 37700 | 659 |
| 308 | 20230726 | 151000 | 7088971950 | 37700 | 37700 | 37700 | 37600 | 1781 |
| 309 | 20230726 | 150900 | 7021936200 | 37700 | 37650 | 37700 | 37550 | 878 |
| 310 | 20230726 | 150800 | 6988912850 | 37600 | 37650 | 37700 | 37600 | 2090 |
| 311 | 20230726 | 150700 | 6910222300 | 37700 | 37650 | 37750 | 37650 | 472 |
| 312 | 20230726 | 150600 | 6892432700 | 37700 | 37650 | 37700 | 37550 | 1957 |
| 313 | 20230726 | 150500 | 6818807150 | 37650 | 37650 | 37650 | 37600 | 643 |
| 314 | 20230726 | 150400 | 6794605150 | 37650 | 37700 | 37700 | 37650 | 383 |
| 315 | 20230726 | 150300 | 6780183300 | 37700 | 37650 | 37700 | 37550 | 604 |
| 316 | 20230726 | 150200 | 6757470300 | 37650 | 37700 | 37800 | 37650 | 385 |
| 317 | 20230726 | 150100 | 6742948700 | 37700 | 37750 | 37750 | 37650 | 375 |
| 318 | 20230726 | 150000 | 6728817200 | 37750 | 37750 | 37800 | 37650 | 602 |
| 319 | 20230726 | 145900 | 6706129050 | 37750 | 37750 | 37800 | 37750 | 737 |
| 320 | 20230726 | 145800 | 6678285500 | 37750 | 37750 | 37800 | 37700 | 287 |
| 321 | 20230726 | 145700 | 6667454050 | 37700 | 37750 | 37850 | 37650 | 763 |
| 322 | 20230726 | 145600 | 6638663600 | 37750 | 37750 | 37800 | 37600 | 300 |
| 323 | 20230726 | 145500 | 6627358050 | 37700 | 37750 | 37800 | 37650 | 369 |
| 324 | 20230726 | 145400 | 6613430300 | 37750 | 37750 | 37800 | 37650 | 473 |
| 325 | 20230726 | 145300 | 6595590100 | 37700 | 37750 | 37800 | 37700 | 680 |
| 326 | 20230726 | 145200 | 6569929050 | 37750 | 37650 | 37800 | 37650 | 866 |
| 327 | 20230726 | 145100 | 6537267500 | 37650 | 37650 | 37700 | 37650 | 327 |
| 328 | 20230726 | 145000 | 6524953800 | 37700 | 37700 | 37700 | 37600 | 730 |
| 329 | 20230726 | 144900 | 6497488550 | 37700 | 37650 | 37750 | 37600 | 364 |
| 330 | 20230726 | 144800 | 6483773700 | 37650 | 37650 | 37800 | 37650 | 804 |
| 331 | 20230726 | 144700 | 6453431900 | 37650 | 37850 | 37950 | 37600 | 4885 |
| 332 | 20230726 | 144600 | 6269574050 | 37900 | 37850 | 37900 | 37850 | 251 |
| 333 | 20230726 | 144500 | 6260067900 | 37850 | 37900 | 37950 | 37850 | 234 |
| 334 | 20230726 | 144400 | 6251198050 | 38000 | 37850 | 38000 | 37800 | 729 |
| 335 | 20230726 | 144300 | 6223577300 | 37850 | 37850 | 37900 | 37800 | 852 |
| 336 | 20230726 | 144200 | 6191325500 | 37900 | 37950 | 38000 | 37850 | 1656 |
| 337 | 20230726 | 144100 | 6128529250 | 37950 | 37650 | 37950 | 37600 | 2195 |
| 338 | 20230726 | 144000 | 6045678550 | 37650 | 37900 | 37950 | 37650 | 6709 |
| 339 | 20230726 | 143900 | 5792900700 | 37950 | 37900 | 38000 | 37900 | 463 |
| 340 | 20230726 | 143800 | 5775330100 | 37900 | 37950 | 38000 | 37750 | 751 |
| 341 | 20230726 | 143700 | 5746891700 | 37900 | 37950 | 38100 | 37800 | 423 |
| 342 | 20230726 | 143600 | 5730834850 | 38000 | 37900 | 38000 | 37900 | 294 |
| 343 | 20230726 | 143500 | 5719684150 | 37900 | 38100 | 38100 | 37900 | 279 |
| 344 | 20230726 | 143400 | 5709098550 | 38000 | 37850 | 38050 | 37800 | 355 |
| 345 | 20230726 | 143300 | 5695623150 | 37850 | 37850 | 37950 | 37750 | 352 |
| 346 | 20230726 | 143200 | 5682298500 | 37900 | 37900 | 37950 | 37850 | 252 |
| 347 | 20230726 | 143100 | 5672746300 | 37900 | 38000 | 38000 | 37850 | 300 |
| 348 | 20230726 | 143000 | 5661364850 | 38000 | 38000 | 38100 | 37950 | 305 |
| 349 | 20230726 | 142900 | 5649770950 | 38050 | 38000 | 38050 | 37900 | 266 |
| 350 | 20230726 | 142800 | 5639663600 | 38000 | 37900 | 38000 | 37900 | 319 |
| 351 | 20230726 | 142700 | 5627567150 | 37900 | 38100 | 38100 | 37900 | 277 |
| 352 | 20230726 | 142600 | 5617050750 | 38050 | 37800 | 38050 | 37800 | 453 |
| 353 | 20230726 | 142500 | 5599883000 | 37850 | 37950 | 38000 | 37850 | 290 |
| 354 | 20230726 | 142400 | 5588886700 | 37900 | 37800 | 37950 | 37800 | 142 |
| 355 | 20230726 | 142300 | 5583502350 | 37700 | 37750 | 37800 | 37700 | 260 |
| 356 | 20230726 | 142200 | 5573684850 | 37750 | 37700 | 37800 | 37650 | 523 |
| 357 | 20230726 | 142100 | 5553959500 | 37700 | 37900 | 38050 | 37700 | 670 |
| 358 | 20230726 | 142000 | 5528555650 | 38000 | 37950 | 38050 | 37900 | 775 |
| 359 | 20230726 | 141900 | 5499118450 | 37950 | 38000 | 38150 | 37950 | 1338 |
| 360 | 20230726 | 141800 | 5448178000 | 37950 | 37900 | 38000 | 37900 | 1202 |
| 361 | 20230726 | 141700 | 5402616450 | 37850 | 37800 | 37850 | 37800 | 436 |
| 362 | 20230726 | 141600 | 5386122300 | 37850 | 37700 | 37850 | 37700 | 289 |
| 363 | 20230726 | 141500 | 5375204000 | 37700 | 37650 | 37700 | 37650 | 404 |
| 364 | 20230726 | 141400 | 5359987200 | 37650 | 37700 | 37850 | 37650 | 487 |
| 365 | 20230726 | 141300 | 5341630000 | 37700 | 37700 | 37700 | 37650 | 354 |
| 366 | 20230726 | 141200 | 5328294650 | 37600 | 37700 | 37750 | 37550 | 381 |
| 367 | 20230726 | 141100 | 5313950750 | 37700 | 37750 | 37900 | 37700 | 254 |
| 368 | 20230726 | 141000 | 5304337250 | 37800 | 37900 | 37950 | 37800 | 2988 |
| 369 | 20230726 | 140900 | 5191211250 | 37900 | 37950 | 37950 | 37900 | 314 |
| 370 | 20230726 | 140800 | 5179308400 | 37900 | 37900 | 38000 | 37850 | 664 |
| 371 | 20230726 | 140700 | 5154131400 | 37900 | 38000 | 38000 | 37900 | 250 |
| 372 | 20230726 | 140600 | 5144655450 | 37950 | 37900 | 38000 | 37850 | 706 |
| 373 | 20230726 | 140500 | 5117888750 | 37900 | 38050 | 38050 | 37900 | 104 |
| 374 | 20230726 | 140400 | 5113941950 | 38050 | 38050 | 38100 | 38000 | 1196 |
| 375 | 20230726 | 140300 | 5068394900 | 38050 | 37750 | 38100 | 37750 | 682 |
| 376 | 20230726 | 140200 | 5042547800 | 37800 | 37700 | 37800 | 37700 | 223 |
| 377 | 20230726 | 140100 | 5034134450 | 37700 | 37550 | 37750 | 37500 | 6477 |
| 378 | 20230726 | 140000 | 4790560350 | 37550 | 37500 | 37600 | 37500 | 865 |
| 379 | 20230726 | 135900 | 4758113300 | 37600 | 37500 | 37600 | 37500 | 361 |
| 380 | 20230726 | 135800 | 4744566600 | 37500 | 37550 | 37550 | 37450 | 1143 |
| 381 | 20230726 | 135700 | 4701686250 | 37600 | 37700 | 37800 | 37550 | 1749 |
| 382 | 20230726 | 135600 | 4635816600 | 37850 | 37650 | 37950 | 37650 | 455 |
| 383 | 20230726 | 135500 | 4618649150 | 37600 | 37600 | 37600 | 37600 | 643 |
| 384 | 20230726 | 135400 | 4594472350 | 37600 | 37650 | 37650 | 37550 | 840 |
| 385 | 20230726 | 135300 | 4562906750 | 37700 | 37750 | 37800 | 37650 | 839 |
| 386 | 20230726 | 135200 | 4531262750 | 37750 | 37850 | 37850 | 37750 | 137 |
| 387 | 20230726 | 135100 | 4526082950 | 37850 | 37950 | 38000 | 37850 | 467 |
| 388 | 20230726 | 135000 | 4508384200 | 38000 | 38000 | 38050 | 37900 | 571 |
| 389 | 20230726 | 134900 | 4486709000 | 38000 | 38000 | 38000 | 37950 | 113 |
| 390 | 20230726 | 134800 | 4482417050 | 38000 | 37800 | 38000 | 37800 | 2679 |
| 391 | 20230726 | 134700 | 4380784500 | 37800 | 37850 | 37850 | 37700 | 178 |
| 392 | 20230726 | 134600 | 4374066950 | 37850 | 37900 | 37900 | 37650 | 149 |
| 393 | 20230726 | 134500 | 4368437700 | 37900 | 37850 | 38000 | 37800 | 905 |
| 394 | 20230726 | 134400 | 4334130000 | 37900 | 38000 | 38000 | 37900 | 459 |
| 395 | 20230726 | 134300 | 4316722050 | 38050 | 38000 | 38150 | 38000 | 542 |
| 396 | 20230726 | 134200 | 4296073650 | 38100 | 38000 | 38100 | 37950 | 522 |
| 397 | 20230726 | 134100 | 4276223400 | 38000 | 38000 | 38000 | 37950 | 285 |
| 398 | 20230726 | 134000 | 4265405200 | 37950 | 37950 | 38000 | 37900 | 774 |
| 399 | 20230726 | 133900 | 4236064200 | 37950 | 38050 | 38100 | 37950 | 352 |
| 400 | 20230726 | 133800 | 4222679850 | 38050 | 37900 | 38100 | 37900 | 270 |
| 401 | 20230726 | 133700 | 4212406050 | 38100 | 38100 | 38100 | 37900 | 192 |
| 402 | 20230726 | 133600 | 4205117250 | 38100 | 38100 | 38100 | 37900 | 280 |
| 403 | 20230726 | 133500 | 4194497250 | 37950 | 38150 | 38200 | 37950 | 458 |
| 404 | 20230726 | 133400 | 4177052400 | 38150 | 38100 | 38150 | 38050 | 460 |
| 405 | 20230726 | 133300 | 4159540000 | 38200 | 38050 | 38200 | 38050 | 200 |
| 406 | 20230726 | 133200 | 4151914100 | 38050 | 38150 | 38150 | 38050 | 312 |
| 407 | 20230726 | 133100 | 4140032650 | 38150 | 38100 | 38150 | 38100 | 540 |
| 408 | 20230726 | 133000 | 4119456050 | 38100 | 38050 | 38150 | 38050 | 236 |
| 409 | 20230726 | 132900 | 4110469700 | 38050 | 38100 | 38100 | 38050 | 165 |
| 410 | 20230726 | 132800 | 4104188600 | 37950 | 38200 | 38200 | 37950 | 463 |
| 411 | 20230726 | 132700 | 4086602650 | 38150 | 38050 | 38150 | 37900 | 546 |
| 412 | 20230726 | 132600 | 4065811550 | 38000 | 38200 | 38300 | 37650 | 632 |
| 413 | 20230726 | 132500 | 4041840600 | 38200 | 38150 | 38250 | 38150 | 244 |
| 414 | 20230726 | 132400 | 4032511400 | 38100 | 38350 | 38350 | 38100 | 557 |
| 415 | 20230726 | 132300 | 4011250750 | 38350 | 38350 | 38350 | 38250 | 552 |
| 416 | 20230726 | 132200 | 3990098700 | 38350 | 38250 | 38350 | 38250 | 571 |
| 417 | 20230726 | 132100 | 3968232900 | 38250 | 38200 | 38300 | 38150 | 671 |
| 418 | 20230726 | 132000 | 3942614150 | 38200 | 38100 | 38200 | 38100 | 153 |
| 419 | 20230726 | 131900 | 3936774800 | 38100 | 37950 | 38100 | 37950 | 1615 |
| 420 | 20230726 | 131800 | 3875380900 | 37800 | 37850 | 37900 | 37800 | 561 |
| 421 | 20230726 | 131700 | 3854148650 | 37850 | 37800 | 37850 | 37750 | 112 |
| 422 | 20230726 | 131600 | 3849915200 | 37800 | 37850 | 37850 | 37800 | 143 |
| 423 | 20230726 | 131500 | 3844507750 | 37850 | 37750 | 37850 | 37750 | 268 |
| 424 | 20230726 | 131400 | 3834374300 | 37800 | 37800 | 37800 | 37750 | 30 |
| 425 | 20230726 | 131300 | 3833241400 | 37750 | 37700 | 37800 | 37700 | 299 |
| 426 | 20230726 | 131200 | 3821953950 | 37700 | 37650 | 37700 | 37600 | 690 |
| 427 | 20230726 | 131100 | 3795955150 | 37650 | 37650 | 37700 | 37650 | 210 |
| 428 | 20230726 | 131000 | 3788046500 | 37650 | 37650 | 37700 | 37650 | 133 |
| 429 | 20230726 | 130900 | 3783038200 | 37650 | 37700 | 37700 | 37650 | 121 |
| 430 | 20230726 | 130800 | 3778482050 | 37700 | 37750 | 37750 | 37700 | 136 |
| 431 | 20230726 | 130700 | 3773354450 | 37700 | 37700 | 37700 | 37650 | 175 |
| 432 | 20230726 | 130600 | 3766757100 | 37700 | 37750 | 37750 | 37700 | 97 |
| 433 | 20230726 | 130500 | 3763099700 | 37700 | 37700 | 37750 | 37700 | 157 |
| 434 | 20230726 | 130400 | 3757180200 | 37700 | 37700 | 37700 | 37600 | 149 |
| 435 | 20230726 | 130300 | 3751567250 | 37700 | 37750 | 37750 | 37700 | 129 |
| 436 | 20230726 | 130200 | 3746701000 | 37750 | 37700 | 37750 | 37650 | 242 |
| 437 | 20230726 | 130100 | 3737576950 | 37700 | 37750 | 37750 | 37700 | 10 |
| 438 | 20230726 | 130000 | 3737199550 | 37750 | 37750 | 37850 | 37750 | 211 |
| 439 | 20230726 | 125900 | 3729234100 | 37750 | 37850 | 37850 | 37750 | 306 |
| 440 | 20230726 | 125800 | 3717675450 | 37800 | 37850 | 37850 | 37800 | 56 |
| 441 | 20230726 | 125700 | 3715557750 | 37800 | 37800 | 37850 | 37800 | 163 |
| 442 | 20230726 | 125600 | 3709396300 | 37850 | 37850 | 37850 | 37850 | 134 |
| 443 | 20230726 | 125500 | 3704324400 | 37850 | 37900 | 37900 | 37850 | 190 |
| 444 | 20230726 | 125400 | 3697132550 | 37850 | 37800 | 37900 | 37800 | 81 |
| 445 | 20230726 | 125300 | 3694067900 | 37750 | 37800 | 37800 | 37650 | 371 |
| 446 | 20230726 | 125200 | 3680076850 | 37800 | 37750 | 37900 | 37750 | 773 |
| 447 | 20230726 | 125100 | 3650850550 | 37800 | 37850 | 37850 | 37750 | 45 |
| 448 | 20230726 | 125000 | 3649151150 | 37700 | 37650 | 37700 | 37650 | 515 |
| 449 | 20230726 | 124900 | 3629755750 | 37650 | 37700 | 37700 | 37650 | 178 |
| 450 | 20230726 | 124800 | 3623054000 | 37700 | 37650 | 37700 | 37650 | 309 |
| 451 | 20230726 | 124700 | 3611419750 | 37650 | 37650 | 37700 | 37650 | 63 |
| 452 | 20230726 | 124600 | 3609046950 | 37600 | 37600 | 37600 | 37500 | 282 |
| 453 | 20230726 | 124500 | 3598456450 | 37500 | 37700 | 37700 | 37500 | 208 |
| 454 | 20230726 | 124400 | 3590651550 | 37500 | 37450 | 37650 | 37450 | 374 |
| 455 | 20230726 | 124300 | 3576600650 | 37500 | 37700 | 37700 | 37450 | 1203 |
| 456 | 20230726 | 124200 | 3531472500 | 37550 | 37600 | 37650 | 37550 | 571 |
| 457 | 20230726 | 124100 | 3509992700 | 37600 | 37650 | 37650 | 37600 | 171 |
| 458 | 20230726 | 124000 | 3503562750 | 37650 | 37700 | 37850 | 37600 | 163 |
| 459 | 20230726 | 123900 | 3497419150 | 37700 | 37650 | 37700 | 37600 | 378 |
| 460 | 20230726 | 123800 | 3483184450 | 37700 | 37650 | 37700 | 37650 | 46 |
| 461 | 20230726 | 123700 | 3481452300 | 37700 | 37750 | 37800 | 37700 | 197 |
| 462 | 20230726 | 123600 | 3474015950 | 37750 | 37700 | 37750 | 37650 | 304 |
| 463 | 20230726 | 123500 | 3462557200 | 37700 | 37700 | 37700 | 37650 | 23 |
| 464 | 20230726 | 123400 | 3461690900 | 37700 | 37750 | 37750 | 37650 | 554 |
| 465 | 20230726 | 123300 | 3440799600 | 37750 | 37800 | 37800 | 37650 | 263 |
| 466 | 20230726 | 123200 | 3430880200 | 37750 | 37800 | 37800 | 37750 | 221 |
| 467 | 20230726 | 123100 | 3422531400 | 37800 | 37800 | 37800 | 37750 | 223 |
| 468 | 20230726 | 123000 | 3414104000 | 37800 | 37900 | 37900 | 37800 | 1612 |
| 469 | 20230726 | 122900 | 3353170300 | 37750 | 37750 | 37800 | 37700 | 156 |
| 470 | 20230726 | 122800 | 3347284600 | 37750 | 37850 | 37850 | 37750 | 231 |
| 471 | 20230726 | 122700 | 3338558400 | 37850 | 37800 | 37900 | 37800 | 185 |
| 472 | 20230726 | 122600 | 3331565100 | 37800 | 37700 | 37800 | 37700 | 448 |
| 473 | 20230726 | 122500 | 3314668400 | 37700 | 37750 | 37750 | 37700 | 175 |
| 474 | 20230726 | 122400 | 3308070500 | 37750 | 37700 | 37750 | 37700 | 179 |
| 475 | 20230726 | 122300 | 3301322100 | 37650 | 37800 | 37800 | 37650 | 138 |
| 476 | 20230726 | 122200 | 3296116650 | 37800 | 37800 | 37800 | 37750 | 17 |
| 477 | 20230726 | 122100 | 3295474550 | 37800 | 37800 | 37800 | 37750 | 214 |
| 478 | 20230726 | 122000 | 3287395750 | 37800 | 37800 | 37800 | 37750 | 236 |
| 479 | 20230726 | 121900 | 3278486500 | 37750 | 37750 | 37800 | 37750 | 175 |
| 480 | 20230726 | 121800 | 3271874700 | 37750 | 37750 | 37750 | 37700 | 170 |
| 481 | 20230726 | 121700 | 3265463650 | 37800 | 37850 | 37850 | 37750 | 46 |
| 482 | 20230726 | 121600 | 3263724800 | 37850 | 37750 | 37850 | 37700 | 180 |
| 483 | 20230726 | 121500 | 3256931250 | 37750 | 37800 | 37850 | 37750 | 23 |
| 484 | 20230726 | 121400 | 3256062500 | 37800 | 37750 | 37800 | 37750 | 381 |
| 485 | 20230726 | 121300 | 3241679150 | 37750 | 37750 | 37750 | 37700 | 97 |
| 486 | 20230726 | 121200 | 3238017450 | 37750 | 37700 | 37750 | 37650 | 250 |
| 487 | 20230726 | 121100 | 3228594300 | 37700 | 37700 | 37700 | 37650 | 448 |
| 488 | 20230726 | 121000 | 3211716900 | 37700 | 37700 | 37700 | 37700 | 32 |
| 489 | 20230726 | 120900 | 3210510500 | 37750 | 37800 | 37800 | 37750 | 35 |
| 490 | 20230726 | 120800 | 3209189150 | 37750 | 37800 | 37800 | 37600 | 441 |
| 491 | 20230726 | 120700 | 3192553050 | 37800 | 37800 | 37800 | 37800 | 110 |
| 492 | 20230726 | 120600 | 3188395050 | 37850 | 37800 | 37850 | 37800 | 212 |
| 493 | 20230726 | 120500 | 3180381150 | 37800 | 37850 | 37850 | 37800 | 56 |
| 494 | 20230726 | 120400 | 3178264050 | 37900 | 37850 | 37900 | 37800 | 169 |
| 495 | 20230726 | 120300 | 3171868500 | 37850 | 37850 | 37850 | 37800 | 523 |
| 496 | 20230726 | 120200 | 3152089150 | 37800 | 37900 | 37900 | 37800 | 75 |
| 497 | 20230726 | 120100 | 3149250300 | 37900 | 37900 | 37900 | 37900 | 236 |
| 498 | 20230726 | 120000 | 3140305900 | 37950 | 37850 | 37950 | 37800 | 101 |
| 499 | 20230726 | 115900 | 3136485850 | 37850 | 37900 | 37950 | 37850 | 195 |
| 500 | 20230726 | 115800 | 3129100500 | 37950 | 38000 | 38000 | 37950 | 305 |
| 501 | 20230726 | 115700 | 3117525550 | 37950 | 38000 | 38000 | 37950 | 788 |
| 502 | 20230726 | 115600 | 3087588400 | 37950 | 37850 | 38000 | 37850 | 1152 |
| 503 | 20230726 | 115500 | 3043898300 | 37750 | 37800 | 37900 | 37750 | 148 |
| 504 | 20230726 | 115400 | 3038302350 | 37900 | 37900 | 37900 | 37800 | 223 |
| 505 | 20230726 | 115300 | 3029861550 | 37850 | 37850 | 37900 | 37850 | 264 |
| 506 | 20230726 | 115200 | 3019868550 | 37800 | 37850 | 37850 | 37750 | 217 |
| 507 | 20230726 | 115100 | 3011668400 | 37850 | 37750 | 37850 | 37700 | 512 |
| 508 | 20230726 | 115000 | 2992328700 | 37750 | 37800 | 37800 | 37700 | 72 |
| 509 | 20230726 | 114900 | 2989609550 | 37800 | 37850 | 37850 | 37800 | 145 |
| 510 | 20230726 | 114800 | 2984128300 | 37850 | 37850 | 37850 | 37750 | 187 |
| 511 | 20230726 | 114700 | 2977060800 | 37850 | 37700 | 37850 | 37700 | 307 |
| 512 | 20230726 | 114600 | 2965457900 | 37700 | 37850 | 37850 | 37650 | 312 |
| 513 | 20230726 | 114500 | 2953684600 | 37800 | 37800 | 37850 | 37700 | 599 |
| 514 | 20230726 | 114400 | 2931048850 | 37850 | 37750 | 37850 | 37750 | 1010 |
| 515 | 20230726 | 114300 | 2892917400 | 37750 | 37800 | 37800 | 37700 | 539 |
| 516 | 20230726 | 114200 | 2872575600 | 37800 | 37850 | 37850 | 37750 | 137 |
| 517 | 20230726 | 114100 | 2867398350 | 37850 | 37900 | 37900 | 37800 | 247 |
| 518 | 20230726 | 114000 | 2858049400 | 37850 | 37850 | 37850 | 37800 | 929 |
| 519 | 20230726 | 113900 | 2822893150 | 37800 | 37850 | 37850 | 37800 | 289 |
| 520 | 20230726 | 113800 | 2811961400 | 37800 | 37800 | 37850 | 37800 | 56 |
| 521 | 20230726 | 113700 | 2809844250 | 37800 | 37800 | 37850 | 37800 | 291 |
| 522 | 20230726 | 113600 | 2798838000 | 37850 | 37800 | 37850 | 37800 | 243 |
| 523 | 20230726 | 113500 | 2789652350 | 37800 | 37700 | 37800 | 37650 | 680 |
| 524 | 20230726 | 113400 | 2764023500 | 37700 | 37750 | 37750 | 37700 | 224 |
| 525 | 20230726 | 113300 | 2755573000 | 37750 | 37650 | 37750 | 37650 | 285 |
| 526 | 20230726 | 113200 | 2744842100 | 37650 | 37700 | 37700 | 37600 | 112 |
| 527 | 20230726 | 113100 | 2740628250 | 37700 | 37750 | 37750 | 37650 | 29 |
| 528 | 20230726 | 113000 | 2739534150 | 37750 | 37700 | 37750 | 37650 | 257 |
| 529 | 20230726 | 112900 | 2729833050 | 37700 | 37700 | 37750 | 37600 | 230 |
| 530 | 20230726 | 112800 | 2721180650 | 37700 | 37700 | 37700 | 37650 | 334 |
| 531 | 20230726 | 112700 | 2708591950 | 37700 | 37850 | 37850 | 37700 | 63 |
| 532 | 20230726 | 112600 | 2706213550 | 37850 | 37650 | 37850 | 37650 | 187 |
| 533 | 20230726 | 112500 | 2699170450 | 37650 | 37650 | 37650 | 37650 | 150 |
| 534 | 20230726 | 112400 | 2693522950 | 37650 | 37600 | 37650 | 37600 | 177 |
| 535 | 20230726 | 112300 | 2686867100 | 37650 | 37600 | 37650 | 37600 | 142 |
| 536 | 20230726 | 112200 | 2681527800 | 37600 | 37550 | 37600 | 37400 | 599 |
| 537 | 20230726 | 112100 | 2659094750 | 37600 | 37550 | 37600 | 37550 | 73 |
| 538 | 20230726 | 112000 | 2656353450 | 37500 | 37550 | 37550 | 37500 | 269 |
| 539 | 20230726 | 111900 | 2646254250 | 37500 | 37550 | 37550 | 37450 | 72 |
| 540 | 20230726 | 111800 | 2643554100 | 37600 | 37600 | 37650 | 37600 | 587 |
| 541 | 20230726 | 111700 | 2621482850 | 37600 | 37500 | 37600 | 37450 | 322 |
| 542 | 20230726 | 111600 | 2609388950 | 37500 | 37450 | 37500 | 37450 | 261 |
| 543 | 20230726 | 111500 | 2599609500 | 37500 | 37450 | 37500 | 37450 | 140 |
| 544 | 20230726 | 111400 | 2594364400 | 37450 | 37500 | 37500 | 37400 | 273 |
| 545 | 20230726 | 111300 | 2584152500 | 37500 | 37550 | 37550 | 37400 | 399 |
| 546 | 20230726 | 111200 | 2569208050 | 37550 | 37450 | 37550 | 37450 | 635 |
| 547 | 20230726 | 111100 | 2545370300 | 37450 | 37450 | 37450 | 37400 | 520 |
| 548 | 20230726 | 111000 | 2525918750 | 37450 | 37450 | 37450 | 37450 | 207 |
| 549 | 20230726 | 110900 | 2518166600 | 37450 | 37500 | 37500 | 37450 | 422 |
| 550 | 20230726 | 110800 | 2502356150 | 37450 | 37450 | 37500 | 37450 | 394 |
| 551 | 20230726 | 110700 | 2487595000 | 37450 | 37500 | 37500 | 37400 | 327 |
| 552 | 20230726 | 110600 | 2475354800 | 37450 | 37500 | 37500 | 37450 | 975 |
| 553 | 20230726 | 110500 | 2438817300 | 37500 | 37600 | 37600 | 37500 | 342 |
| 554 | 20230726 | 110400 | 2425964650 | 37550 | 37750 | 37750 | 37550 | 551 |
| 555 | 20230726 | 110300 | 2405237300 | 37750 | 37650 | 37750 | 37650 | 39 |
| 556 | 20230726 | 110200 | 2403768750 | 37650 | 37750 | 37750 | 37650 | 1523 |
| 557 | 20230726 | 110100 | 2346294400 | 37750 | 37750 | 37950 | 37750 | 282 |
| 558 | 20230726 | 110000 | 2335627050 | 37700 | 37750 | 37750 | 37700 | 951 |
| 559 | 20230726 | 105900 | 2299746850 | 37800 | 37750 | 37800 | 37750 | 246 |
| 560 | 20230726 | 105800 | 2290459900 | 37750 | 37700 | 37750 | 37700 | 591 |
| 561 | 20230726 | 105700 | 2268164200 | 37750 | 37750 | 37750 | 37750 | 51 |
| 562 | 20230726 | 105600 | 2266238950 | 37750 | 37800 | 37800 | 37750 | 206 |
| 563 | 20230726 | 105500 | 2258461850 | 37800 | 37800 | 37800 | 37750 | 170 |
| 564 | 20230726 | 105400 | 2252042200 | 37750 | 37850 | 37850 | 37750 | 139 |
| 565 | 20230726 | 105300 | 2246794300 | 37800 | 37900 | 37900 | 37800 | 476 |
| 566 | 20230726 | 105200 | 2228778050 | 37850 | 37800 | 37850 | 37800 | 341 |
| 567 | 20230726 | 105100 | 2215880200 | 37850 | 37750 | 37850 | 37750 | 374 |
| 568 | 20230726 | 105000 | 2201755600 | 37700 | 37450 | 37750 | 37450 | 1749 |
| 569 | 20230726 | 104900 | 2136055250 | 37500 | 37500 | 37500 | 37500 | 408 |
| 570 | 20230726 | 104800 | 2120755250 | 37500 | 37500 | 37550 | 37500 | 173 |
| 571 | 20230726 | 104700 | 2114267500 | 37550 | 37550 | 37550 | 37500 | 574 |
| 572 | 20230726 | 104600 | 2092740950 | 37500 | 37500 | 37500 | 37500 | 6 |
| 573 | 20230726 | 104500 | 2092515950 | 37500 | 37600 | 37650 | 37500 | 495 |
| 574 | 20230726 | 104400 | 2073914000 | 37600 | 37600 | 37600 | 37600 | 52 |
| 575 | 20230726 | 104300 | 2071958800 | 37600 | 37500 | 37600 | 37500 | 566 |
| 576 | 20230726 | 104200 | 2050710950 | 37450 | 37450 | 37550 | 37450 | 629 |
| 577 | 20230726 | 104100 | 2027148300 | 37450 | 37450 | 37550 | 37450 | 738 |
| 578 | 20230726 | 104000 | 1999494650 | 37400 | 37600 | 37650 | 37400 | 2428 |
| 579 | 20230726 | 103900 | 1908431850 | 37650 | 37650 | 37750 | 37600 | 726 |
| 580 | 20230726 | 103800 | 1881109100 | 37700 | 37800 | 37800 | 37700 | 366 |
| 581 | 20230726 | 103700 | 1867296150 | 37800 | 37850 | 37850 | 37800 | 48 |
| 582 | 20230726 | 103600 | 1865479650 | 37850 | 37750 | 37850 | 37750 | 217 |
| 583 | 20230726 | 103500 | 1857267800 | 37800 | 37800 | 37850 | 37700 | 672 |
| 584 | 20230726 | 103400 | 1831900200 | 37750 | 37750 | 37900 | 37750 | 428 |
| 585 | 20230726 | 103300 | 1815719600 | 37750 | 37700 | 37800 | 37650 | 718 |
| 586 | 20230726 | 103200 | 1788632150 | 37700 | 37850 | 37850 | 37700 | 583 |
| 587 | 20230726 | 103100 | 1766623800 | 37850 | 37850 | 37850 | 37850 | 328 |
| 588 | 20230726 | 103000 | 1754209000 | 37850 | 37950 | 37950 | 37850 | 1281 |
| 589 | 20230726 | 102900 | 1705670250 | 37950 | 38050 | 38100 | 37950 | 2535 |
| 590 | 20230726 | 102800 | 1609297350 | 38100 | 38150 | 38150 | 38100 | 320 |
| 591 | 20230726 | 102700 | 1597105200 | 38100 | 38150 | 38150 | 38100 | 9 |
| 592 | 20230726 | 102600 | 1596761900 | 38100 | 38050 | 38100 | 38050 | 512 |
| 593 | 20230726 | 102500 | 1577277800 | 38100 | 38200 | 38200 | 38100 | 1518 |
| 594 | 20230726 | 102400 | 1519361700 | 38200 | 38250 | 38250 | 38200 | 401 |
| 595 | 20230726 | 102300 | 1504042850 | 38250 | 38300 | 38300 | 38250 | 592 |
| 596 | 20230726 | 102200 | 1481398350 | 38250 | 38300 | 38300 | 38250 | 239 |
| 597 | 20230726 | 102100 | 1472248900 | 38250 | 38250 | 38300 | 38250 | 164 |
| 598 | 20230726 | 102000 | 1465975350 | 38250 | 38250 | 38250 | 38250 | 223 |
| 599 | 20230726 | 101900 | 1457445600 | 38250 | 38300 | 38350 | 38250 | 348 |
| 600 | 20230726 | 101800 | 1444116800 | 38300 | 38400 | 38400 | 38300 | 567 |
| 601 | 20230726 | 101700 | 1422375950 | 38400 | 38400 | 38400 | 38400 | 15 |
| 602 | 20230726 | 101600 | 1421799950 | 38350 | 38400 | 38400 | 38350 | 16 |
| 603 | 20230726 | 101500 | 1421185700 | 38450 | 38400 | 38450 | 38400 | 93 |
| 604 | 20230726 | 101400 | 1417614450 | 38400 | 38400 | 38400 | 38400 | 100 |
| 605 | 20230726 | 101300 | 1413774450 | 38400 | 38350 | 38400 | 38350 | 167 |
| 606 | 20230726 | 101200 | 1407361700 | 38350 | 38300 | 38350 | 38300 | 122 |
| 607 | 20230726 | 101100 | 1402686550 | 38300 | 38300 | 38300 | 38300 | 35 |
| 608 | 20230726 | 101000 | 1401346050 | 38300 | 38450 | 38450 | 38300 | 903 |
| 609 | 20230726 | 100900 | 1366706000 | 38450 | 38450 | 38500 | 38450 | 202 |
| 610 | 20230726 | 100800 | 1358939050 | 38450 | 38400 | 38450 | 38400 | 2 |
| 611 | 20230726 | 100700 | 1358862200 | 38400 | 38400 | 38400 | 38400 | 232 |
| 612 | 20230726 | 100600 | 1349953400 | 38400 | 38450 | 38450 | 38400 | 125 |
| 613 | 20230726 | 100500 | 1345153100 | 38400 | 38400 | 38400 | 38400 | 5 |
| 614 | 20230726 | 100400 | 1344961100 | 38400 | 38400 | 38400 | 38400 | 12 |
| 615 | 20230726 | 100300 | 1344500300 | 38400 | 38450 | 38450 | 38400 | 45 |
| 616 | 20230726 | 100200 | 1342772150 | 38500 | 38600 | 38600 | 38500 | 71 |
| 617 | 20230726 | 100100 | 1340038350 | 38500 | 38500 | 38500 | 38500 | 278 |
| 618 | 20230726 | 100000 | 1329335350 | 38400 | 38450 | 38450 | 38400 | 204 |
| 619 | 20230726 | 095900 | 1321498850 | 38450 | 38500 | 38500 | 38400 | 210 |
| 620 | 20230726 | 095800 | 1313434700 | 38400 | 38450 | 38450 | 38400 | 102 |
| 621 | 20230726 | 095700 | 1309517700 | 38400 | 38450 | 38500 | 38400 | 745 |
| 622 | 20230726 | 095600 | 1280896950 | 38500 | 38500 | 38500 | 38500 | 543 |
| 623 | 20230726 | 095500 | 1259991450 | 38500 | 38550 | 38550 | 38500 | 54 |
| 624 | 20230726 | 095400 | 1257912400 | 38550 | 38550 | 38550 | 38550 | 10 |
| 625 | 20230726 | 095300 | 1257526900 | 38600 | 38600 | 38600 | 38600 | 2 |
| 626 | 20230726 | 095200 | 1257449700 | 38600 | 38750 | 38750 | 38600 | 605 |
| 627 | 20230726 | 095100 | 1234045550 | 38750 | 38750 | 38750 | 38750 | 68 |
| 628 | 20230726 | 095000 | 1231410550 | 38750 | 38750 | 38750 | 38750 | 20 |
| 629 | 20230726 | 094900 | 1230635550 | 38750 | 38750 | 38750 | 38750 | 89 |
| 630 | 20230726 | 094800 | 1227186800 | 38750 | 38700 | 38750 | 38700 | 225 |
| 631 | 20230726 | 094700 | 1218470950 | 38700 | 38700 | 38750 | 38700 | 54 |
| 632 | 20230726 | 094600 | 1216379550 | 38700 | 38700 | 38700 | 38700 | 154 |
| 633 | 20230726 | 094500 | 1210419750 | 38750 | 38900 | 38900 | 38750 | 740 |
| 634 | 20230726 | 094400 | 1181691500 | 38900 | 39050 | 39050 | 38900 | 745 |
| 635 | 20230726 | 094300 | 1152661350 | 39050 | 39000 | 39050 | 39000 | 457 |
| 636 | 20230726 | 094200 | 1134835300 | 39000 | 38950 | 39000 | 38950 | 254 |
| 637 | 20230726 | 094100 | 1124935500 | 38850 | 38850 | 38950 | 38850 | 382 |
| 638 | 20230726 | 094000 | 1110087150 | 38800 | 38800 | 38800 | 38800 | 265 |
| 639 | 20230726 | 093900 | 1099805150 | 38800 | 38800 | 38800 | 38800 | 52 |
| 640 | 20230726 | 093800 | 1097787550 | 38800 | 38700 | 38800 | 38700 | 57 |
| 641 | 20230726 | 093700 | 1095581100 | 38750 | 38400 | 38750 | 38400 | 994 |
| 642 | 20230726 | 093600 | 1057218700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 643 | 20230726 | 093500 | 1057218700 | 38400 | 38400 | 38400 | 38400 | 505 |
| 644 | 20230726 | 093400 | 1037826700 | 38400 | 38400 | 38450 | 38400 | 113 |
| 645 | 20230726 | 093300 | 1033484400 | 38400 | 38400 | 38450 | 38400 | 776 |
| 646 | 20230726 | 093200 | 1003672550 | 38450 | 38450 | 38500 | 38450 | 640 |
| 647 | 20230726 | 093100 | 979048350 | 38500 | 38500 | 38500 | 38450 | 321 |
| 648 | 20230726 | 093000 | 966693550 | 38550 | 38600 | 38700 | 38550 | 583 |
| 649 | 20230726 | 092900 | 944192750 | 38600 | 38700 | 38750 | 38600 | 722 |
| 650 | 20230726 | 092800 | 916312350 | 38750 | 38750 | 38750 | 38750 | 129 |
| 651 | 20230726 | 092700 | 911313600 | 38700 | 38300 | 39000 | 38300 | 1256 |
| 652 | 20230726 | 092600 | 862805000 | 38300 | 38200 | 38400 | 38200 | 1047 |
| 653 | 20230726 | 092500 | 822639350 | 38200 | 38250 | 38250 | 38200 | 175 |
| 654 | 20230726 | 092400 | 815950250 | 38250 | 38200 | 38300 | 38200 | 609 |
| 655 | 20230726 | 092300 | 792683100 | 38250 | 38300 | 38350 | 38250 | 412 |
| 656 | 20230726 | 092200 | 776901100 | 38400 | 38250 | 38400 | 38200 | 1608 |
| 657 | 20230726 | 092100 | 715368550 | 38250 | 38250 | 38300 | 38150 | 2368 |
| 658 | 20230726 | 092000 | 624691600 | 38250 | 38400 | 38400 | 38200 | 1500 |
| 659 | 20230726 | 091900 | 567284050 | 38400 | 38400 | 38400 | 38350 | 63 |
| 660 | 20230726 | 091800 | 564865200 | 38400 | 38350 | 38450 | 38300 | 564 |
| 661 | 20230726 | 091700 | 543224450 | 38350 | 38300 | 38400 | 38300 | 492 |
| 662 | 20230726 | 091600 | 524379350 | 38350 | 38300 | 38350 | 38300 | 66 |
| 663 | 20230726 | 091500 | 521848600 | 38350 | 38350 | 38350 | 38350 | 303 |
| 664 | 20230726 | 091400 | 510228550 | 38350 | 38450 | 38450 | 38350 | 1318 |
| 665 | 20230726 | 091300 | 459567450 | 38450 | 38500 | 38500 | 38450 | 261 |
| 666 | 20230726 | 091200 | 449519150 | 38600 | 38450 | 38600 | 38450 | 196 |
| 667 | 20230726 | 091100 | 441975150 | 38400 | 38600 | 38600 | 38400 | 198 |
| 668 | 20230726 | 091000 | 434354150 | 38600 | 38300 | 38600 | 38250 | 545 |
| 669 | 20230726 | 090900 | 413475550 | 38300 | 38250 | 38450 | 38250 | 92 |
| 670 | 20230726 | 090800 | 409954100 | 38200 | 38050 | 38200 | 38050 | 259 |
| 671 | 20230726 | 090700 | 400070350 | 38050 | 38050 | 38100 | 38000 | 2016 |
| 672 | 20230726 | 090600 | 323359300 | 38050 | 38200 | 38200 | 38050 | 2459 |
| 673 | 20230726 | 090500 | 229622250 | 38200 | 38200 | 38250 | 38150 | 557 |
| 674 | 20230726 | 090400 | 208344150 | 38200 | 38300 | 38300 | 38150 | 1420 |
| 675 | 20230726 | 090300 | 154049650 | 38350 | 38500 | 38500 | 38350 | 718 |
| 676 | 20230726 | 090200 | 126439800 | 38500 | 38750 | 38800 | 38500 | 1466 |
| 677 | 20230726 | 090100 | 69891500 | 38750 | 38650 | 38800 | 38550 | 657 |
| 678 | 20230726 | 090000 | 44524800 | 38650 | 38650 | 38650 | 38650 | 1152 |